日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハローズ(2742)の株価時系列情報

ハローズ(2742)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 2,400 2,422 2,383 2,400 31,700
2016/12/29 2,398 2,400 2,367 2,400 46,900
2016/12/28 2,314 2,370 2,314 2,349 9,700
2016/12/27 2,357 2,384 2,326 2,345 15,200
2016/12/26 2,394 2,394 2,359 2,384 10,600
2016/12/22 2,317 2,395 2,260 2,390 39,700
2016/12/21 2,332 2,333 2,311 2,317 10,600
2016/12/20 2,397 2,400 2,313 2,345 26,900
2016/12/19 2,312 2,369 2,311 2,368 16,900
2016/12/16 2,319 2,331 2,303 2,313 11,900
2016/12/15 2,270 2,293 2,266 2,290 12,900
2016/12/14 2,252 2,263 2,251 2,256 6,300
2016/12/13 2,262 2,270 2,222 2,223 18,600
2016/12/12 2,250 2,255 2,226 2,254 10,900
2016/12/09 2,190 2,227 2,190 2,227 20,900
2016/12/08 2,191 2,208 2,183 2,190 13,500
2016/12/07 2,204 2,204 2,173 2,192 8,400
2016/12/06 2,216 2,216 2,161 2,176 21,500
2016/12/05 2,200 2,206 2,158 2,166 22,400
2016/12/02 2,269 2,284 2,200 2,203 39,900
2016/12/01 2,364 2,430 2,250 2,259 100,500
2016/11/30 2,394 2,399 2,354 2,364 60,800
2016/11/29 2,396 2,400 2,373 2,400 21,100
2016/11/28 2,313 2,400 2,313 2,400 36,500
2016/11/25 2,375 2,375 2,300 2,336 18,700
2016/11/24 2,380 2,394 2,370 2,374 14,300
2016/11/22 2,390 2,394 2,382 2,389 11,600
2016/11/21 2,384 2,398 2,384 2,387 14,000
2016/11/18 2,375 2,392 2,355 2,382 21,400
2016/11/17 2,368 2,399 2,325 2,394 20,400
2016/11/16 2,387 2,393 2,312 2,393 25,500
2016/11/15 2,365 2,390 2,295 2,389 33,300
2016/11/14 2,300 2,367 2,300 2,365 17,800
2016/11/11 2,273 2,292 2,211 2,256 22,700
2016/11/10 2,277 2,308 2,221 2,273 16,800
2016/11/09 2,256 2,316 2,111 2,138 22,200
2016/11/08 2,300 2,311 2,252 2,256 11,300
2016/11/07 2,280 2,318 2,280 2,305 9,600
2016/11/04 2,285 2,291 2,225 2,282 16,600
2016/11/02 2,315 2,316 2,231 2,260 16,400
2016/11/01 2,368 2,368 2,325 2,345 7,700
2016/10/31 2,385 2,385 2,323 2,333 20,300
2016/10/28 2,387 2,387 2,346 2,383 22,900
2016/10/27 2,390 2,399 2,378 2,399 17,700
2016/10/26 2,400 2,400 2,379 2,390 14,900
2016/10/25 2,388 2,400 2,361 2,387 48,500
2016/10/24 2,379 2,398 2,356 2,388 28,300
2016/10/21 2,379 2,385 2,361 2,380 17,700
2016/10/20 2,381 2,435 2,352 2,380 52,900
2016/10/19 2,338 2,379 2,338 2,373 50,000
2016/10/18 2,329 2,339 2,305 2,334 15,200
2016/10/17 2,289 2,333 2,287 2,329 26,500
2016/10/14 2,270 2,306 2,248 2,289 28,400
2016/10/13 2,174 2,269 2,174 2,265 17,100
2016/10/12 2,153 2,204 2,153 2,194 7,200
2016/10/11 2,242 2,242 2,181 2,199 11,900
2016/10/07 2,267 2,272 2,217 2,242 8,700
2016/10/06 2,280 2,289 2,267 2,280 8,400
2016/10/05 2,246 2,295 2,234 2,280 20,400
2016/10/04 2,217 2,217 2,193 2,206 6,300
2016/10/03 2,230 2,246 2,182 2,217 22,900
2016/09/30 2,269 2,269 2,213 2,241 8,800
2016/09/29 2,259 2,274 2,247 2,273 14,100
2016/09/28 2,280 2,280 2,194 2,259 14,700
2016/09/27 2,166 2,230 2,130 2,230 14,400
2016/09/26 2,197 2,236 2,162 2,166 13,000
2016/09/23 2,120 2,189 2,087 2,178 11,300
2016/09/21 2,056 2,133 2,056 2,130 15,600
2016/09/20 2,050 2,077 2,039 2,049 16,600
2016/09/16 2,120 2,134 2,041 2,060 119,500
2016/09/15 2,188 2,220 2,112 2,120 15,200
2016/09/14 2,249 2,249 2,194 2,226 20,100
2016/09/13 2,155 2,274 2,141 2,264 18,000
2016/09/12 2,117 2,152 2,050 2,141 19,100
2016/09/09 2,160 2,180 2,102 2,162 21,300
2016/09/08 2,158 2,184 2,145 2,177 20,400
2016/09/07 2,142 2,170 2,138 2,163 13,900
2016/09/06 2,102 2,159 2,102 2,142 12,900
2016/09/05 2,135 2,143 2,081 2,102 19,300
2016/09/02 2,125 2,170 2,124 2,162 29,500
2016/09/01 2,075 2,158 2,075 2,158 45,100
2016/08/31 2,109 2,109 2,050 2,057 9,300
2016/08/30 2,100 2,130 2,098 2,109 10,100
2016/08/29 2,071 2,133 2,071 2,129 10,000
2016/08/26 2,071 2,123 2,066 2,095 10,900
2016/08/25 2,030 2,160 2,028 2,106 14,000
2016/08/24 2,078 2,091 2,030 2,034 10,100
2016/08/23 2,038 2,085 2,015 2,077 13,000
2016/08/22 2,030 2,091 2,030 2,038 2,600
2016/08/19 2,006 2,070 2,006 2,030 11,900
2016/08/18 2,030 2,053 2,000 2,026 15,700
2016/08/17 1,998 2,040 1,998 2,030 9,900
2016/08/16 2,075 2,084 2,006 2,006 9,800
2016/08/15 2,125 2,150 2,000 2,075 5,400
2016/08/12 2,103 2,125 2,098 2,125 13,900
2016/08/10 2,033 2,081 2,033 2,073 8,800
2016/08/09 2,004 2,030 2,004 2,030 4,700
2016/08/08 1,996 2,015 1,995 2,015 5,700
2016/08/05 1,970 1,997 1,970 1,996 6,900
2016/08/04 1,974 1,992 1,964 1,976 9,500
2016/08/03 2,045 2,045 1,985 1,991 10,500
2016/08/02 2,013 2,040 2,013 2,015 7,200
2016/08/01 2,014 2,049 1,996 2,013 6,500
2016/07/29 2,032 2,032 1,980 2,016 8,500
2016/07/28 2,000 2,026 1,996 2,017 9,800
2016/07/27 2,028 2,031 1,986 2,000 8,000
2016/07/26 1,996 2,050 1,972 1,985 9,400
2016/07/25 2,023 2,070 1,998 2,009 8,400
2016/07/22 2,063 2,068 2,015 2,037 4,800
2016/07/21 2,133 2,133 2,063 2,075 12,600
2016/07/20 1,996 2,120 1,996 2,116 14,100
2016/07/19 2,037 2,037 1,982 2,004 6,600
2016/07/15 2,067 2,070 1,992 2,003 8,700
2016/07/14 2,096 2,099 2,066 2,067 5,300
2016/07/13 2,143 2,143 2,060 2,071 6,300
2016/07/12 2,090 2,149 2,090 2,095 11,200
2016/07/11 2,002 2,064 2,002 2,060 8,100
2016/07/08 2,023 2,038 1,965 2,002 12,500
2016/07/07 2,000 2,010 1,990 2,007 10,700
2016/07/06 2,001 2,016 1,981 2,008 20,000
2016/07/05 2,020 2,039 2,003 2,019 10,600
2016/07/04 2,110 2,110 2,010 2,024 11,900
2016/07/01 2,060 2,105 2,054 2,060 8,200
2016/06/30 2,058 2,142 2,056 2,073 36,600
2016/06/29 2,006 2,110 2,005 2,108 24,400
2016/06/28 1,991 2,040 1,955 2,001 17,300
2016/06/27 1,855 2,050 1,855 2,035 25,200
2016/06/24 2,048 2,053 1,850 1,892 39,500
2016/06/23 2,069 2,069 2,008 2,057 10,300
2016/06/22 2,092 2,092 2,007 2,062 12,300
2016/06/21 2,057 2,103 2,057 2,099 6,500
2016/06/20 2,052 2,077 2,052 2,069 6,900
2016/06/17 2,062 2,107 2,052 2,055 11,800
2016/06/16 2,100 2,144 2,061 2,072 23,000
2016/06/15 2,100 2,116 2,060 2,092 23,600
2016/06/14 2,101 2,131 2,050 2,065 19,400
2016/06/13 2,251 2,251 2,109 2,112 18,800
2016/06/10 2,200 2,236 2,183 2,231 31,800
2016/06/09 2,189 2,197 2,162 2,183 5,800
2016/06/08 2,185 2,187 2,158 2,175 5,300
2016/06/07 2,181 2,199 2,140 2,157 11,000
2016/06/06 2,185 2,192 2,117 2,191 15,700
2016/06/03 2,162 2,190 2,162 2,190 9,200
2016/06/02 2,237 2,237 2,156 2,160 7,500
2016/06/01 2,225 2,261 2,209 2,214 6,200
2016/05/31 2,255 2,257 2,185 2,246 17,100
2016/05/30 2,296 2,320 2,232 2,247 20,000
2016/05/27 2,311 2,317 2,307 2,310 9,900
2016/05/26 2,290 2,329 2,290 2,311 13,700
2016/05/25 2,315 2,326 2,307 2,311 13,100
2016/05/24 2,318 2,332 2,309 2,315 8,500
2016/05/23 2,310 2,329 2,305 2,322 13,700
2016/05/20 2,310 2,320 2,307 2,312 16,100
2016/05/19 2,320 2,321 2,301 2,313 16,100
2016/05/18 2,302 2,322 2,301 2,311 20,300
2016/05/17 2,321 2,329 2,300 2,316 18,800
2016/05/16 2,330 2,363 2,317 2,321 15,100
2016/05/13 2,342 2,356 2,307 2,329 9,600
2016/05/12 2,331 2,331 2,306 2,326 12,800
2016/05/11 2,343 2,356 2,310 2,342 17,000
2016/05/10 2,359 2,370 2,321 2,337 17,300
2016/05/09 2,311 2,370 2,311 2,364 19,000
2016/05/06 2,327 2,327 2,297 2,321 19,200
2016/05/02 2,262 2,303 2,240 2,294 39,400
2016/04/28 2,363 2,368 2,298 2,313 70,800
2016/04/27 2,292 2,360 2,278 2,349 33,700
2016/04/26 2,330 2,363 2,320 2,331 65,600
2016/04/25 2,276 2,360 2,276 2,358 121,700
2016/04/22 2,220 2,226 2,168 2,226 35,200
2016/04/21 2,119 2,230 2,119 2,220 35,500
2016/04/20 2,139 2,149 2,103 2,108 20,100
2016/04/19 2,187 2,187 2,110 2,137 9,700
2016/04/18 2,205 2,218 2,130 2,137 18,100
2016/04/15 2,209 2,229 2,190 2,200 19,700
2016/04/14 2,202 2,255 2,186 2,198 22,200
2016/04/13 2,298 2,309 2,180 2,220 37,900
2016/04/12 2,200 2,316 2,200 2,300 48,500
2016/04/11 2,145 2,195 2,061 2,195 38,300
2016/04/08 2,107 2,166 2,099 2,145 18,800
2016/04/07 2,200 2,200 2,091 2,107 22,600
2016/04/06 2,091 2,163 2,068 2,157 28,400
2016/04/05 2,259 2,260 2,088 2,091 29,200
2016/04/04 2,072 2,178 2,072 2,161 19,200
2016/04/01 2,240 2,240 2,112 2,115 33,000
2016/03/31 2,272 2,288 2,252 2,252 18,100
2016/03/30 2,280 2,319 2,270 2,276 26,800
2016/03/29 2,276 2,325 2,273 2,325 17,200
2016/03/28 2,304 2,326 2,250 2,326 38,300
2016/03/25 2,257 2,300 2,250 2,299 42,600
2016/03/24 2,175 2,232 2,168 2,206 40,000
2016/03/23 2,262 2,279 2,160 2,175 117,000
2016/03/22 2,320 2,337 2,203 2,297 35,600
2016/03/18 2,360 2,360 2,322 2,344 7,100
2016/03/17 2,373 2,382 2,311 2,316 14,400
2016/03/16 2,365 2,416 2,365 2,373 16,900
2016/03/15 2,464 2,465 2,364 2,365 48,300
2016/03/14 2,430 2,460 2,408 2,460 4,900
2016/03/11 2,434 2,450 2,411 2,430 11,500
2016/03/10 2,459 2,467 2,423 2,434 7,000
2016/03/09 2,435 2,438 2,430 2,435 1,600
2016/03/08 2,505 2,505 2,410 2,442 5,500
2016/03/07 2,430 2,500 2,405 2,459 15,100
2016/03/04 2,565 2,579 2,503 2,568 2,800
2016/03/03 2,578 2,597 2,442 2,565 7,000
2016/03/02 2,435 2,511 2,435 2,478 6,600
2016/03/01 2,500 2,522 2,404 2,406 9,500
2016/02/29 2,565 2,613 2,513 2,513 6,000
2016/02/26 2,588 2,650 2,542 2,565 7,500
2016/02/25 2,535 2,649 2,535 2,571 25,800
2016/02/24 2,601 2,636 2,536 2,542 36,100
2016/02/23 2,730 2,765 2,674 2,701 8,500
2016/02/22 2,678 2,701 2,601 2,657 4,200
2016/02/19 2,651 2,651 2,552 2,599 8,400
2016/02/18 2,577 2,710 2,577 2,696 9,400
2016/02/17 2,520 2,638 2,520 2,584 11,600
2016/02/16 2,530 2,737 2,516 2,516 14,400
2016/02/15 2,420 2,639 2,420 2,622 13,500
2016/02/12 2,350 2,499 2,350 2,350 19,000
2016/02/10 2,550 2,605 2,500 2,501 13,000
2016/02/09 2,686 2,686 2,511 2,550 11,900
2016/02/08 2,669 2,824 2,669 2,801 11,300
2016/02/05 2,700 2,750 2,603 2,730 14,600
2016/02/04 2,893 2,893 2,725 2,728 14,300
2016/02/03 2,905 2,918 2,850 2,893 11,200
2016/02/02 3,100 3,100 2,969 2,991 9,100
2016/02/01 3,100 3,100 2,981 3,100 14,900
2016/01/29 2,900 2,973 2,813 2,965 23,600
2016/01/28 3,020 3,040 2,903 2,909 17,000
2016/01/27 2,905 3,170 2,905 3,055 25,200
2016/01/26 2,769 2,952 2,767 2,888 23,600
2016/01/25 2,771 2,934 2,771 2,914 27,000
2016/01/22 2,630 2,771 2,599 2,768 27,300
2016/01/21 2,551 2,666 2,478 2,480 45,600
2016/01/20 2,749 2,755 2,578 2,589 15,600
2016/01/19 2,813 2,829 2,720 2,758 18,500
2016/01/18 2,843 2,849 2,738 2,839 20,000
2016/01/15 2,899 2,906 2,830 2,843 22,000
2016/01/14 2,956 2,986 2,856 2,866 16,600
2016/01/13 2,985 3,115 2,971 3,040 24,700
2016/01/12 3,025 3,050 2,885 2,903 28,200
2016/01/08 3,135 3,180 3,060 3,095 23,900
2016/01/07 3,285 3,285 3,135 3,170 21,000
2016/01/06 3,390 3,395 3,210 3,310 18,100
2016/01/05 3,450 3,450 3,340 3,355 17,800
2016/01/04 3,605 3,690 3,455 3,460 14,700

このページの先頭へ